Hot Features
프리미엄
Euronext ESG Eurozone Biodiversity Leaders PAB (EBLPP)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -65.19 | -2.41954340815 | 2694.31 | 2729.4 | 2626.49 | 0 | 0 | IX |
| 4 | -2.12 | -0.0805703774646 | 2631.24 | 2738.78 | 2626.49 | 0 | 0 | IX |
| 12 | 152.65 | 6.16401571592 | 2476.47 | 2738.78 | 2393.11 | 0 | 0 | IX |
| 26 | 249.16 | 10.469083514 | 2379.96 | 2738.78 | 2348.49 | 0 | 0 | IX |
| 52 | 263.68 | 11.1471861472 | 2365.44 | 2738.78 | 2221.94 | 0 | 0 | IX |
| 156 | 726.94 | 38.216151994 | 1902.18 | 2738.78 | 1712.78 | 0 | 0 | IX |
| 260 | 726.94 | 38.216151994 | 1902.18 | 2738.78 | 1712.78 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 2647.54 | -19.16 | -0.72 | 2661.57 | 2661.57 | 2628.44 | 0 |
| 1741282200 | 2666.7 | -8.63 | -0.32 | 2678.21 | 2692.68 | 2636.34 | 0 |
| 1741195800 | 2675.33 | 25.13 | 0.95 | 2651.52 | 2700.73 | 2651.52 | 0 |
| 1741109400 | 2650.2 | -60.6 | -2.24 | 2709.63 | 2709.63 | 2641.35 | 0 |
| 1741023000 | 2710.8 | 16.4 | 0.61 | 2694.31 | 2729.4 | 2673.9699 | 0 |
| 1740763800 | 2694.4 | -2.22 | -0.08 | 2693.27 | 2694.45 | 2670.17 | 0 |
| 1740677400 | 2696.62 | -22.34 | -0.82 | 2717.51 | 2717.51 | 2679.94 | 0 |
| 1740591000 | 2718.96 | 35.75 | 1.33 | 2683.65 | 2724.03 | 2683.65 | 0 |
| 1740504600 | 2683.21 | -12.13 | -0.45 | 2693.76 | 2702.58 | 2678.9699 | 0 |
| 1740418200 | 2695.34 | -17.22 | -0.63 | 2712.98 | 2714.73 | 2684.43 | 0 |
| 1740159000 | 2712.56 | 9.48 | 0.35 | 2705.7399 | 2722.18 | 2704.43 | 0 |
| 1740072600 | 2703.08 | 3.68 | 0.14 | 2699.38 | 2724.29 | 2698.8 | 0 |
| 1739986200 | 2699.4 | -31.91 | -1.17 | 2731.1 | 2738.78 | 2695.39 | 0 |
| 1739899800 | 2731.31 | 2.98 | 0.11 | 2728.73 | 2738.56 | 2717.54 | 0 |
| 1739813400 | 2728.33 | 7.7 | 0.28 | 2719.82 | 2732.08 | 2714.43 | 0 |
| 1739554200 | 2720.63 | -2.62 | -0.10 | 2729.73 | 2731.4699 | 2716.73 | 0 |
| 1739467800 | 2723.25 | 49.12 | 1.84 | 2674.38 | 2723.25 | 2674.38 | 0 |
| 1739381400 | 2674.13 | 1.58 | 0.06 | 2672.7 | 2688.2399 | 2660.37 | 0 |
| 1739295000 | 2672.55 | 20.01 | 0.75 | 2652.6 | 2673 | 2652.6 | 0 |
| 1739208600 | 2652.54 | 21.28 | 0.81 | 2631.2399 | 2654.42 | 2631.2399 | 0 |
| 1738949400 | 2631.26 | -23.46 | -0.88 | 2654.71 | 2654.71 | 2627.8 | 0 |
| 1738863000 | 2654.7199 | 36.33 | 1.39 | 2620.38 | 2657.2399 | 2620.38 | 0 |
| 1738776600 | 2618.39 | -1.6 | -0.06 | 2619.42 | 2619.42 | 2605.33 | 0 |
| 1738690200 | 2619.9899 | 26.87 | 1.04 | 2593.12 | 2621.4 | 2576.85 | 0 |
| 1738603800 | 2593.12 | -28.27 | -1.08 | 2608.89 | 2608.89 | 2569.7 | 0 |
| 1738344600 | 2621.39 | 3.27 | 0.12 | 2618.51 | 2633.53 | 2617.52 | 0 |
| 1738258200 | 2618.12 | 19.93 | 0.77 | 2599.46 | 2619.88 | 2599.46 | 0 |
| 1738171800 | 2598.19 | 21.69 | 0.84 | 2576.64 | 2602.03 | 2576.64 | 0 |
| 1738085400 | 2576.5 | -4.67 | -0.18 | 2581.6 | 2594 | 2574.68 | 0 |
| 1737999000 | 2581.17 | -18.77 | -0.72 | 2599.1 | 2599.1 | 2560.34 | 0 |
| 1737739800 | 2599.94 | 8.65 | 0.33 | 2596.98 | 2611.11 | 2593.36 | 0 |
| 1737653400 | 2591.29 | 29.27 | 1.14 | 2583.18 | 2592.94 | 2575.36 | 0 |
| 1737567000 | 2562.02 | 0 | 0.00 | 2562.02 | 2562.02 | 2562.02 | 0 |
| 1737480600 | 2562.02 | 9.41 | 0.37 | 2552.76 | 2562.85 | 2546.57 | 0 |
| 1737394200 | 2552.61 | 3.33 | 0.13 | 2549.32 | 2561 | 2543.42 | 0 |
| 1737135000 | 2549.28 | 29.5 | 1.17 | 2521.64 | 2551.6 | 2521.64 | 0 |
| 1737048600 | 2519.78 | 25.91 | 1.04 | 2496.34 | 2523.98 | 2496.34 | 0 |
| 1736962200 | 2493.87 | 34.57 | 1.41 | 2459.03 | 2500.7199 | 2459.03 | 0 |
| 1736875800 | 2459.3 | 9.91 | 0.40 | 2453.9899 | 2474.86 | 2453.9899 | 0 |
| 1736789400 | 2449.39 | -14.45 | -0.59 | 2460.19 | 2460.19 | 2435.31 | 0 |
| 1736530200 | 2463.84 | -21.3 | -0.86 | 2485.12 | 2490.08 | 2460.07 | 0 |
| 1736443800 | 2485.14 | 10.3 | 0.42 | 2473.37 | 2487.61 | 2464.45 | 0 |
| 1736357400 | 2474.84 | -1.73 | -0.07 | 2477.14 | 2488.88 | 2458.15 | 0 |
| 1736271000 | 2476.57 | 14.43 | 0.59 | 2462.12 | 2486.84 | 2455.84 | 0 |
| 1736184600 | 2462.14 | 45.76 | 1.89 | 2419.08 | 2462.34 | 2419.08 | 0 |
| 1735925400 | 2416.38 | -27.15 | -1.11 | 2441.8 | 2443.69 | 2412.63 | 0 |
| 1735839000 | 2443.53 | 2.67 | 0.11 | 2440.95 | 2443.83 | 2413.42 | 0 |
| 1735666200 | 2440.86 | 12.37 | 0.51 | 2428.11 | 2441.53 | 2425.55 | 0 |
| 1735579800 | 2428.4899 | -12.9 | -0.53 | 2440.81 | 2442.52 | 2423.35 | 0 |
| 1735320600 | 2441.39 | 19.76 | 0.82 | 2421.48 | 2441.39 | 2417.25 | 0 |
| 1735061400 | 2421.63 | 2.49 | 0.10 | 2419.9 | 2425.63 | 2419.9 | 0 |
| 1734975000 | 2419.14 | -3.06 | -0.13 | 2421.98 | 2424.93 | 2409 | 0 |
| 1734715800 | 2422.2 | -0.74 | -0.03 | 2422.43 | 2428.02 | 2393.11 | 0 |
| 1734629400 | 2422.94 | -32.72 | -1.33 | 2444.9699 | 2444.9699 | 2416.93 | 0 |
| 1734543000 | 2455.66 | 1.45 | 0.06 | 2454.13 | 2466.17 | 2453.56 | 0 |
| 1734456600 | 2454.21 | -11.41 | -0.46 | 2465.16 | 2465.16 | 2449.13 | 0 |
| 1734370200 | 2465.62 | -11.64 | -0.47 | 2476.4699 | 2476.4699 | 2460.83 | 0 |
| 1734111000 | 2477.26 | -2.69 | -0.11 | 2479.66 | 2492.91 | 2471.35 | 0 |
| 1734024600 | 2479.95 | 2.74 | 0.11 | 2477.65 | 2483.85 | 2474.3 | 0 |
| 1733938200 | 2477.21 | 10.6 | 0.43 | 2464.95 | 2477.26 | 2459.3 | 0 |
| 1733851800 | 2466.61 | -16.82 | -0.68 | 2483.02 | 2483.02 | 2466.6 | 0 |
